SHE:301285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	113.96	119.79	111.41	117.15	117.15	2.76%	5,993,552
May 27, 2026	113.25	117.88	110.00	114.00	114.00	-0.96%	6,339,344
May 26, 2026	121.34	128.00	114.00	115.10	115.10	-5.18%	8,799,484
May 25, 2026	114.03	123.04	109.57	121.39	121.39	7.72%	9,575,867
May 22, 2026	112.00	115.50	109.09	112.69	112.69	0.85%	4,724,000
May 21, 2026	120.33	121.33	110.71	111.74	111.74	-5.29%	4,434,600
May 20, 2026	119.00	120.66	115.80	117.98	117.98	-0.70%	2,909,504
May 19, 2026	121.14	121.42	114.20	118.81	118.81	-2.15%	3,503,707
May 18, 2026	118.31	124.78	116.21	121.42	121.42	0.80%	3,897,107
May 15, 2026	123.67	123.67	103.99	120.46	120.46	-2.39%	6,378,905
May 14, 2026	115.46	126.00	115.46	123.41	123.41	5.08%	7,054,348
May 13, 2026	107.68	118.00	106.19	117.44	117.44	9.75%	10,194,680
May 12, 2026	110.37	113.26	104.52	107.01	107.01	-2.01%	4,681,450
May 11, 2026	110.73	112.85	107.61	109.21	109.21	-0.63%	3,114,897
May 8, 2026	108.00	110.80	105.88	109.90	109.90	3.02%	3,110,023
May 7, 2026	101.99	108.00	100.88	106.68	106.68	4.90%	3,674,743
May 6, 2026	103.59	104.00	99.57	101.70	101.70	-1.74%	3,179,700
Apr 30, 2026	103.49	105.00	101.08	103.50	103.50	-0.01%	2,756,473
Apr 29, 2026	105.00	107.36	102.23	103.51	103.51	-2.43%	4,143,623
Apr 28, 2026	106.47	109.50	103.04	106.09	106.09	0.06%	3,090,050
Apr 27, 2026	109.20	110.99	104.00	106.03	106.03	-0.47%	3,587,062
Apr 24, 2026	106.16	109.35	104.50	106.53	106.53	0.37%	3,496,631
Apr 23, 2026	106.80	107.35	104.00	106.14	106.14	-0.43%	3,770,667
Apr 22, 2026	105.59	107.60	104.60	106.60	106.60	0.95%	2,945,934
Apr 21, 2026	103.52	107.96	102.15	105.60	105.60	2.13%	3,823,982
Apr 20, 2026	100.89	105.00	98.25	103.40	103.40	2.38%	3,916,038
Apr 17, 2026	95.80	101.52	95.73	101.00	101.00	4.13%	4,762,488
Apr 16, 2026	93.34	101.54	92.99	96.99	96.99	4.94%	5,328,280
Apr 15, 2026	95.03	96.07	92.06	92.42	92.42	-3.23%	2,801,981
Apr 14, 2026	93.31	95.88	92.00	95.50	95.50	2.58%	3,698,381
Apr 13, 2026	89.00	94.96	88.68	93.10	93.10	5.56%	5,847,426
Apr 10, 2026	86.86	89.50	85.50	88.20	88.20	2.56%	4,160,422
Apr 9, 2026	84.38	89.96	83.50	86.00	86.00	1.42%	4,861,352
Apr 8, 2026	79.80	84.98	79.80	84.80	84.80	8.97%	3,828,828
Apr 7, 2026	81.78	82.78	77.56	77.82	77.82	-4.20%	2,085,766
Apr 3, 2026	83.17	83.87	80.00	81.23	81.23	-2.34%	2,325,257
Apr 2, 2026	85.90	86.60	82.20	83.18	83.18	-3.17%	2,150,100
Apr 1, 2026	85.00	86.10	83.30	85.90	85.90	2.26%	2,360,290
Mar 31, 2026	85.00	86.30	83.20	84.00	84.00	-1.39%	2,407,273
Mar 30, 2026	83.60	86.75	80.93	85.18	85.18	0.50%	3,455,449
Mar 27, 2026	78.00	86.30	76.56	84.76	84.76	7.84%	7,006,477
Mar 26, 2026	78.99	79.95	78.01	78.60	78.60	-1.03%	2,445,629
Mar 25, 2026	80.00	81.50	78.00	79.42	79.42	1.44%	4,198,782
Mar 24, 2026	73.36	78.60	72.50	78.29	78.29	8.74%	4,201,143
Mar 23, 2026	76.96	77.35	70.20	72.00	72.00	-7.68%	4,175,962
Mar 20, 2026	77.00	81.91	76.26	77.99	77.99	2.54%	4,002,008
Mar 19, 2026	76.50	78.60	75.18	76.06	76.06	-2.30%	2,095,817
Mar 18, 2026	76.63	78.73	76.14	77.85	77.85	2.60%	2,593,245
Mar 17, 2026	77.00	78.88	74.99	75.88	75.88	1.54%	3,665,633
Mar 16, 2026	78.54	79.00	71.00	74.73	74.73	-5.16%	5,308,017